Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.35 40.50 40.30 40.46 791,658 +0.14(+0.34%)
Mar 27, 2013 40.11 40.36 40.02 40.33 1,135,074 -0.05(-0.12%)
Mar 26, 2013 40.24 40.39 40.18 40.38 2,679,890 +0.26(+0.66%)
Mar 25, 2013 40.51 40.51 39.94 40.11 982,675 -0.23(-0.57%)
Mar 22, 2013 40.22 40.37 40.18 40.35 663,764 +0.32(+0.80%)
Mar 21, 2013 40.18 40.33 40.03 40.03 954,677 -0.44(-1.08%)
Mar 20, 2013 40.44 40.51 40.35 40.46 1,082,600 +0.28(+0.69%)
Mar 19, 2013 40.42 40.44 39.94 40.19 1,145,043 -0.14(-0.34%)
Mar 18, 2013 40.32 40.53 40.18 40.32 969,516 -0.35(-0.86%)
Mar 15, 2013 40.70 40.75 40.57 40.67 534,023 -0.02(-0.04%)
Mar 14, 2013 40.60 40.74 40.54 40.69 1,244,420 +0.22(+0.55%)
Mar 13, 2013 40.47 40.53 40.31 40.46 985,887 -0.02(-0.06%)
Mar 12, 2013 40.67 40.67 40.42 40.49 1,143,143 -0.19(-0.47%)
Mar 11, 2013 40.53 40.68 40.47 40.68 363,566 +0.10(+0.24%)
Mar 08, 2013 40.58 40.62 40.40 40.58 343,357 +0.14(+0.34%)
Mar 07, 2013 40.44 40.48 40.38 40.45 446,740 +0.11(+0.28%)
Mar 06, 2013 40.43 40.43 40.23 40.34 1,309,333 +0.10(+0.26%)
Mar 05, 2013 40.11 40.34 40.11 40.23 436,906 +0.37(+0.92%)
Mar 04, 2013 39.69 39.87 39.58 39.87 611,192 +0.09(+0.22%)
Mar 01, 2013 39.56 39.80 39.40 39.78 759,147 +0.04(+0.10%)
Feb 28, 2013 39.84 40.00 39.72 39.74 448,445 -0.06(-0.14%)
Feb 27, 2013 39.28 39.87 39.28 39.80 1,864,788 +0.47(+1.20%)
Feb 26, 2013 39.30 39.42 39.05 39.32 742,145 -0.51(-1.28%)
Feb 22, 2013 39.72 39.84 39.56 39.84 534,767 +0.38(+0.97%)
Feb 21, 2013 39.56 39.56 39.30 39.45 852,026 -0.37(-0.92%)
Feb 20, 2013 40.30 40.31 39.81 39.82 553,911 -0.42(-1.05%)
Feb 19, 2013 40.14 40.27 40.08 40.24 1,317,735 +0.30(+0.74%)
Feb 15, 2013 40.07 40.07 39.82 39.95 1,074,481 -0.06(-0.16%)
Feb 14, 2013 39.85 40.06 39.84 40.01 415,744 -0.08(-0.20%)
Feb 13, 2013 40.16 40.21 40.01 40.09 366,245 +0.09(+0.22%)
Feb 12, 2013 39.87 40.10 39.86 40.00 1,146,320 +0.15(+0.38%)
Feb 11, 2013 39.91 39.91 39.78 39.85 277,708 -0.06(-0.16%)
Feb 08, 2013 39.83 39.95 39.81 39.91 1,634,516 +0.22(+0.54%)
Feb 07, 2013 39.84 39.84 39.41 39.70 2,444,564 -0.16(-0.40%)
Feb 06, 2013 39.68 39.86 39.64 39.86 1,033,430 +0.29(+0.73%)
Feb 04, 2013 39.89 39.89 39.55 39.57 1,605,006 -0.57(-1.41%)
Feb 01, 2013 40.07 40.20 39.95 40.14 2,461,230 +0.36(+0.90%)
Jan 31, 2013 39.95 39.96 39.78 39.78 1,076,082 -0.12(-0.30%)
Jan 30, 2013 40.01 40.05 39.87 39.90 2,328,712 -0.13(-0.32%)
Jan 29, 2013 39.94 40.05 39.80 40.03 1,398,909 +0.26(+0.64%)
Jan 28, 2013 39.90 39.90 39.65 39.77 1,334,056 -0.14(-0.34%)
Jan 25, 2013 39.81 39.91 39.72 39.91 745,619 +0.25(+0.62%)
Jan 24, 2013 39.59 39.81 39.57 39.66 600,896 +0.07(+0.18%)
Jan 23, 2013 39.56 39.62 39.47 39.59 832,155 -0.06(-0.14%)
Jan 22, 2013 39.50 39.64 39.36 39.64 1,616,872 +0.10(+0.26%)
Jan 18, 2013 39.50 39.56 39.32 39.54 1,156,726 +0.06(+0.14%)
Jan 17, 2013 39.44 39.58 39.36 39.48 1,905,485 +0.27(+0.69%)
Jan 16, 2013 39.15 39.25 39.07 39.21 1,055,119 -0.05(-0.12%)
Jan 15, 2013 39.07 39.28 39.07 39.26 352,192 -0.03(-0.08%)
Jan 14, 2013 39.32 39.32 39.17 39.29 594,412 +0.01(+0.02%)
Jan 11, 2013 39.28 39.32 39.15 39.28 533,858 -0.02(-0.04%)
Jan 10, 2013 39.21 39.32 39.01 39.30 654,683 +0.41(+1.07%)
Jan 09, 2013 38.88 38.97 38.83 38.89 511,048 +0.14(+0.35%)
Jan 08, 2013 38.84 38.87 38.61 38.75 384,075 -0.19(-0.49%)
Jan 07, 2013 38.90 38.98 38.80 38.94 1,877,897 -0.16(-0.41%)
Jan 04, 2013 38.94 39.15 38.87 39.10 1,756,009 +0.17(+0.43%)
Jan 03, 2013 38.92 39.13 38.85 38.93 1,965,801 -0.17(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.